Identifier on Kucoin: SPK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0375 USDT |
6,010,491.9000 SPK |
0.0391 USDT |
0.0349 USDT |
0.0392 USDT |
0.0356 USDT |
| 2025-10-15 |
0.0401 USDT |
5,179,490.7000 SPK |
0.0394 USDT |
0.0384 USDT |
0.0415 USDT |
0.0388 USDT |
| 2025-10-14 |
0.0385 USDT |
5,262,665.3000 SPK |
0.0423 USDT |
0.0371 USDT |
0.0424 USDT |
0.0382 USDT |
| 2025-10-13 |
0.0413 USDT |
2,297,177.6000 SPK |
0.0410 USDT |
0.0399 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-10-12 |
0.0379 USDT |
2,768,375.4000 SPK |
0.0376 USDT |
0.0366 USDT |
0.0387 USDT |
0.0384 USDT |
| 2025-10-11 |
0.0382 USDT |
3,400,875.5000 SPK |
0.0367 USDT |
0.0356 USDT |
0.0399 USDT |
0.0374 USDT |
| 2025-10-10 |
0.0435 USDT |
20,796,159.0000 SPK |
0.0488 USDT |
0.0228 USDT |
0.0506 USDT |
0.0366 USDT |
| 2025-10-09 |
0.0474 USDT |
4,127,671.6000 SPK |
0.0490 USDT |
0.0463 USDT |
0.0490 USDT |
0.0479 USDT |
| 2025-10-08 |
0.0498 USDT |
7,235,343.5000 SPK |
0.0488 USDT |
0.0486 USDT |
0.0513 USDT |
0.0492 USDT |
| 2025-10-07 |
0.0509 USDT |
7,364,872.4000 SPK |
0.0520 USDT |
0.0485 USDT |
0.0527 USDT |
0.0489 USDT |
| 2025-10-06 |
0.0513 USDT |
2,420,213.5000 SPK |
0.0504 USDT |
0.0497 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-10-05 |
0.0522 USDT |
1,651,280.9000 SPK |
0.0515 USDT |
0.0509 USDT |
0.0533 USDT |
0.0523 USDT |
| 2025-10-04 |
0.0525 USDT |
1,267,574.6000 SPK |
0.0537 USDT |
0.0516 USDT |
0.0539 USDT |
0.0521 USDT |
| 2025-10-03 |
0.0525 USDT |
2,269,788.6000 SPK |
0.0525 USDT |
0.0508 USDT |
0.0554 USDT |
0.0537 USDT |
| 2025-10-02 |
0.0532 USDT |
2,528,502.4435 SPK |
0.0534 USDT |
0.0515 USDT |
0.0554 USDT |
0.0522 USDT |
| 2025-10-01 |
0.0500 USDT |
5,950,364.4000 SPK |
0.0475 USDT |
0.0471 USDT |
0.0545 USDT |
0.0527 USDT |
| 2025-09-30 |
0.0478 USDT |
1,624,627.8000 SPK |
0.0492 USDT |
0.0462 USDT |
0.0492 USDT |
0.0463 USDT |
| 2025-09-29 |
0.0491 USDT |
2,991,951.9000 SPK |
0.0505 USDT |
0.0477 USDT |
0.0505 USDT |
0.0493 USDT |
| 2025-09-28 |
0.0495 USDT |
1,618,658.5000 SPK |
0.0509 USDT |
0.0482 USDT |
0.0512 USDT |
0.0483 USDT |
| 2025-09-27 |
0.0520 USDT |
4,544,643.0000 SPK |
0.0521 USDT |
0.0507 USDT |
0.0536 USDT |
0.0528 USDT |
| 2025-09-26 |
0.0545 USDT |
17,388,121.8000 SPK |
0.0545 USDT |
0.0491 USDT |
0.0591 USDT |
0.0503 USDT |
| 2025-09-25 |
0.0511 USDT |
35,088,163.5000 SPK |
0.0485 USDT |
0.0459 USDT |
0.0607 USDT |
0.0545 USDT |
| 2025-09-24 |
0.0495 USDT |
1,834,236.9000 SPK |
0.0495 USDT |
0.0484 USDT |
0.0505 USDT |
0.0498 USDT |
| 2025-09-23 |
0.0502 USDT |
1,797,376.5000 SPK |
0.0516 USDT |
0.0486 USDT |
0.0516 USDT |
0.0514 USDT |
| 2025-09-22 |
0.0509 USDT |
8,824,623.5000 SPK |
0.0572 USDT |
0.0456 USDT |
0.0572 USDT |
0.0485 USDT |
| 2025-09-21 |
0.0589 USDT |
1,419,846.8000 SPK |
0.0582 USDT |
0.0582 USDT |
0.0594 USDT |
0.0589 USDT |
| 2025-09-20 |
0.0592 USDT |
4,305,504.7000 SPK |
0.0597 USDT |
0.0582 USDT |
0.0604 USDT |
0.0587 USDT |
| 2025-09-19 |
0.0630 USDT |
5,102,511.1885 SPK |
0.0614 USDT |
0.0593 USDT |
0.0766 USDT |
0.0601 USDT |
| 2025-09-18 |
0.0608 USDT |
755,377.0000 SPK |
0.0603 USDT |
0.0602 USDT |
0.0619 USDT |
0.0613 USDT |
| 2025-09-17 |
0.0588 USDT |
467,603.2000 SPK |
0.0594 USDT |
0.0580 USDT |
0.0597 USDT |
0.0588 USDT |
| 2025-09-16 |
0.0594 USDT |
917,831.2000 SPK |
0.0592 USDT |
0.0583 USDT |
0.0604 USDT |
0.0598 USDT |
| 2025-09-15 |
0.0616 USDT |
2,815,931.8000 SPK |
0.0640 USDT |
0.0588 USDT |
0.0653 USDT |
0.0601 USDT |
| 2025-09-14 |
0.0665 USDT |
2,097,877.7000 SPK |
0.0706 USDT |
0.0639 USDT |
0.0709 USDT |
0.0645 USDT |
| 2025-09-13 |
0.0691 USDT |
2,086,835.1000 SPK |
0.0686 USDT |
0.0675 USDT |
0.0707 USDT |
0.0695 USDT |
| 2025-09-12 |
0.0677 USDT |
1,872,454.8000 SPK |
0.0665 USDT |
0.0662 USDT |
0.0689 USDT |
0.0669 USDT |
| 2025-09-11 |
0.0674 USDT |
4,962,135.3000 SPK |
0.0645 USDT |
0.0645 USDT |
0.0741 USDT |
0.0648 USDT |
| 2025-09-10 |
0.0663 USDT |
4,515,323.5000 SPK |
0.0648 USDT |
0.0636 USDT |
0.0686 USDT |
0.0648 USDT |
| 2025-09-09 |
0.0678 USDT |
3,316,815.8000 SPK |
0.0668 USDT |
0.0644 USDT |
0.0714 USDT |
0.0648 USDT |
| 2025-09-08 |
0.0695 USDT |
11,577,011.0000 SPK |
0.0631 USDT |
0.0630 USDT |
0.0766 USDT |
0.0665 USDT |
| 2025-09-07 |
0.0625 USDT |
3,262,155.3000 SPK |
0.0597 USDT |
0.0596 USDT |
0.0643 USDT |
0.0622 USDT |
| 2025-09-06 |
0.0602 USDT |
1,283,366.4000 SPK |
0.0607 USDT |
0.0590 USDT |
0.0615 USDT |
0.0596 USDT |
| 2025-09-05 |
0.0608 USDT |
2,524,282.9000 SPK |
0.0598 USDT |
0.0593 USDT |
0.0619 USDT |
0.0605 USDT |
| 2025-09-04 |
0.0628 USDT |
10,449,788.9000 SPK |
0.0599 USDT |
0.0588 USDT |
0.0678 USDT |
0.0628 USDT |
| 2025-09-03 |
0.0581 USDT |
806,475.5000 SPK |
0.0571 USDT |
0.0566 USDT |
0.0599 USDT |
0.0590 USDT |
| 2025-09-02 |
0.0587 USDT |
1,382,426.7000 SPK |
0.0587 USDT |
0.0574 USDT |
0.0599 USDT |
0.0579 USDT |
| 2025-09-01 |
0.0598 USDT |
3,378,511.6000 SPK |
0.0578 USDT |
0.0555 USDT |
0.0651 USDT |
0.0596 USDT |
| 2025-08-31 |
0.0590 USDT |
353,000.4000 SPK |
0.0599 USDT |
0.0576 USDT |
0.0604 USDT |
0.0588 USDT |
| 2025-08-30 |
0.0611 USDT |
477,024.6000 SPK |
0.0628 USDT |
0.0591 USDT |
0.0637 USDT |
0.0593 USDT |
| 2025-08-29 |
0.0652 USDT |
13,041,300.4000 SPK |
0.0608 USDT |
0.0568 USDT |
0.0736 USDT |
0.0631 USDT |
| 2025-08-28 |
0.0614 USDT |
3,269,196.9000 SPK |
0.0618 USDT |
0.0600 USDT |
0.0631 USDT |
0.0605 USDT |